Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Swiss Market Index
(IX:
SSMI
)
12,254.76
+13.51 (+0.11%)
Daily Price
Updated: 4:45 PM EDT, Jun 9, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2003
4112
4113
4035
4086
0
-122.00(-2.90%)
Mar 29, 2003
4223
4224
4162
4208
39,061,400
+13.10(+0.31%)
Mar 28, 2003
4211
4227
4152
4194
47,121,800
-52.60(-1.24%)
Mar 27, 2003
4292
4296
4224
4247
36,139,800
-16.50(-0.39%)
Mar 26, 2003
4154
4288
4110
4264
54,345,600
+32.90(+0.78%)
Mar 25, 2003
4372
4376
4195
4231
48,827,200
+0.00(+0.00%)
Mar 24, 2003
4372
4376
4195
4231
0
-222.60(-5.00%)
Mar 22, 2003
4483
4483
4370
4453
136,048,192
+168.10(+3.92%)
Mar 21, 2003
4208
4326
4180
4285
59,992,200
+23.40(+0.55%)
Mar 20, 2003
4174
4319
4119
4262
51,310,400
+96.00(+2.30%)
Mar 19, 2003
4184
4254
4096
4166
84,600,000
+35.30(+0.85%)
Mar 18, 2003
3910
4189
3861
4130
51,605,000
+0.00(+0.00%)
Mar 17, 2003
3910
4189
3861
4130
0
+115.10(+2.87%)
Mar 15, 2003
3841
4015
3841
4015
146,343,392
+222.10(+5.86%)
Mar 14, 2003
3727
3822
3714
3793
70,673,400
+117.90(+3.21%)
Mar 13, 2003
3735
3760
3618
3675
72,617,400
-43.50(-1.17%)
Mar 12, 2003
3715
3788
3675
3719
76,474,600
-13.20(-0.35%)
Mar 11, 2003
3887
3896
3727
3732
60,656,400
+0.00(+0.00%)
Mar 10, 2003
3887
3896
3727
3732
0
-148.20(-3.82%)
Mar 08, 2003
3927
3941
3856
3880
57,601,000
-82.30(-2.08%)
Mar 07, 2003
3985
4008
3935
3963
54,427,400
-3.60(-0.09%)
Mar 06, 2003
4019
4032
3959
3966
46,047,400
-79.80(-1.97%)
Mar 05, 2003
4146
4148
4046
4046
88,729,600
-141.20(-3.37%)
Mar 04, 2003
4166
4218
4132
4187
83,932,800
+0.00(+0.00%)
Mar 03, 2003
4166
4218
4132
4187
0
+39.00(+0.94%)
Mar 01, 2003
4066
4150
4059
4148
105,457,400
+64.50(+1.58%)
Feb 28, 2003
4026
4088
3998
4084
95,706,000
+31.70(+0.78%)
Feb 27, 2003
4154
4168
4039
4052
59,633,800
-43.80(-1.07%)
Feb 26, 2003
4148
4151
4049
4096
56,205,000
-85.50(-2.04%)
Feb 25, 2003
4229
4232
4174
4181
33,135,400
+0.00(+0.00%)
Feb 24, 2003
4229
4232
4174
4181
0
-47.40(-1.12%)
Feb 22, 2003
4172
4229
4149
4229
52,214,800
+14.70(+0.35%)
Feb 21, 2003
4230
4281
4175
4214
50,714,800
+3.10(+0.07%)
Feb 20, 2003
4320
4324
4211
4211
58,649,200
-114.50(-2.65%)
Feb 19, 2003
4354
4361
4286
4325
65,305,200
-54.00(-1.23%)
Feb 18, 2003
4344
4390
4334
4379
58,659,200
+0.00(+0.00%)
Feb 17, 2003
4344
4390
4334
4379
0
+106.40(+2.49%)
Feb 15, 2003
4190
4310
4189
4273
48,728,800
+113.70(+2.73%)
Feb 14, 2003
4127
4214
4109
4159
46,922,600
+7.10(+0.17%)
Feb 13, 2003
4211
4226
4146
4152
37,346,000
-102.20(-2.40%)
Feb 12, 2003
4210
4264
4192
4254
46,567,600
+99.40(+2.39%)
Feb 11, 2003
4238
4242
4134
4155
48,707,200
+0.00(+0.00%)
Feb 10, 2003
4238
4242
4134
4155
0
-67.80(-1.61%)
Feb 08, 2003
4258
4294
4215
4223
38,301,200
-34.50(-0.81%)
Feb 07, 2003
4354
4412
4222
4257
50,451,400
-127.70(-2.91%)
Feb 06, 2003
4363
4396
4322
4385
41,495,000
+30.70(+0.71%)
Feb 05, 2003
4471
4471
4352
4354
41,297,800
-117.60(-2.63%)
Feb 04, 2003
4476
4492
4426
4472
34,946,400
+0.00(+0.00%)
Feb 03, 2003
4476
4492
4426
4472
0
+49.40(+1.12%)
Feb 01, 2003
4356
4422
4322
4422
47,944,000
+13.50(+0.31%)
Jan 31, 2003
4367
4468
4348
4409
50,410,200
+76.80(+1.77%)
Jan 30, 2003
4309
4341
4193
4332
62,130,200
+28.70(+0.67%)
Jan 29, 2003
4358
4392
4271
4304
56,237,000
-11.00(-0.25%)
Jan 28, 2003
4459
4461
4314
4314
58,579,600
+0.00(+0.00%)
Jan 27, 2003
4459
4461
4314
4314
0
-162.90(-3.64%)
Jan 25, 2003
4524
4564
4477
4477
43,066,400
-50.90(-1.12%)
Jan 24, 2003
4564
4593
4492
4528
61,357,200
+8.10(+0.18%)
Jan 23, 2003
4648
4663
4520
4520
61,285,800
-130.40(-2.80%)
Jan 22, 2003
4720
4752
4647
4651
48,379,000
-29.10(-0.62%)
Jan 21, 2003
4764
4786
4680
4680
36,947,800
+0.00(+0.00%)
Jan 20, 2003
4764
4786
4680
4680
0
-73.90(-1.55%)
Jan 18, 2003
4872
4872
4743
4754
89,405,600
-75.60(-1.57%)
Jan 17, 2003
4867
4888
4826
4829
40,511,400
-30.80(-0.63%)
Jan 16, 2003
4964
5001
4851
4860
53,574,200
-105.30(-2.12%)
Jan 15, 2003
4890
4965
4875
4965
43,241,000
+77.50(+1.59%)
Jan 14, 2003
4880
4927
4864
4888
40,850,000
+0.00(+0.00%)
Jan 13, 2003
4880
4927
4864
4888
0
+33.60(+0.69%)
Jan 11, 2003
4876
4908
4814
4854
50,426,400
-3.70(-0.08%)
Jan 10, 2003
4850
4876
4790
4858
53,250,400
-24.40(-0.50%)
Jan 09, 2003
4863
4895
4839
4882
43,157,200
-4.70(-0.10%)
Jan 08, 2003
4936
4939
4835
4887
37,996,600
-29.20(-0.59%)
Jan 07, 2003
4914
4943
4846
4916
39,721,000
+0.00(+0.00%)
Jan 06, 2003
4914
4943
4846
4916
0
+16.70(+0.34%)
Jan 04, 2003
4816
4903
4808
4900
41,552,600
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.